Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Aug 29, 2019	0.0450	0.0450	0.0450	0.0450	5,000	-0.01(-10.00%)
Aug 28, 2019	0.0450	0.0500	0.0450	0.0500	83,999	+0.01(+25.00%)
Aug 27, 2019	0.0400	0.0400	0.0400	0.0400	1,518	-0.00(-11.11%)
Aug 26, 2019	0.0450	0.0450	0.0450	0.0450	60,000	+0.00(+0.00%)
Aug 22, 2019		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Aug 20, 2019		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Aug 16, 2019		0.0450	0.0450	0.0450	0	+0.00(+12.50%)
Aug 15, 2019	0.0400	0.0400	0.0400	0.0400	160,000	-0.00(-11.11%)
Aug 14, 2019	0.0450	0.0450	0.0450	0.0450	22,000	+0.00(+0.00%)
Aug 13, 2019	0.0400	0.0450	0.0400	0.0450	73,500	+0.00(+12.50%)
Aug 12, 2019	0.0400	0.0400	0.0400	0.0400	69,000	-0.00(-11.11%)
Aug 09, 2019	0.0450	0.0450	0.0450	0.0450	97,552	+0.00(+0.00%)
Aug 08, 2019	0.0450	0.0450	0.0450	0.0450	90,000	-0.01(-10.00%)
Aug 07, 2019	0.0500	0.0500	0.0450	0.0500	131,000	+0.00(+0.00%)
Jul 31, 2019		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jul 29, 2019		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jul 26, 2019	0.0500	0.0500	0.0500	0.0500	72,000	+0.01(+11.11%)
Jul 25, 2019	0.0500	0.0550	0.0450	0.0450	266,000	+0.00(+0.00%)
Jul 19, 2019		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Jul 18, 2019	0.0450	0.0450	0.0450	0.0450	10,000	-0.01(-10.00%)
Jul 16, 2019		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jul 10, 2019		0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Jul 09, 2019	0.0450	0.0450	0.0450	0.0450	126,000	-0.01(-10.00%)
Jul 08, 2019	0.0500	0.0500	0.0500	0.0500	2,000	+0.01(+11.11%)
Jul 03, 2019		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Jul 02, 2019	0.0500	0.0500	0.0450	0.0450	32,000	-0.01(-10.00%)
Jun 27, 2019		0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Jun 26, 2019	0.0450	0.0450	0.0450	0.0450	30,000	-0.01(-10.00%)
Jun 25, 2019	0.0500	0.0500	0.0500	0.0500	50,000	+0.01(+11.11%)
Jun 24, 2019	0.0450	0.0450	0.0450	0.0450	109,000	+0.00(+0.00%)
Jun 19, 2019		0.0450	0.0450	0.0450	0	-0.01(-10.00%)
Jun 18, 2019	0.0500	0.0500	0.0500	0.0500	40,000	-0.00(-9.09%)
Jun 13, 2019		0.0550	0.0550	0.0550	0	+0.00(+10.00%)
Jun 12, 2019	0.0500	0.0500	0.0500	0.0500	55,000	+0.00(+0.00%)
Jun 11, 2019	0.0500	0.0500	0.0500	0.0500	54,000	-0.00(-9.09%)
Jun 05, 2019		0.0550	0.0550	0.0550	0	+0.00(+10.00%)
Jun 04, 2019	0.0500	0.0500	0.0500	0.0500	12,000	-0.00(-9.09%)
May 31, 2019		0.0550	0.0550	0.0550	0	-0.00(-8.33%)
May 30, 2019	0.0550	0.0600	0.0550	0.0600	125,000	+0.01(+20.00%)
May 29, 2019	0.0550	0.0550	0.0500	0.0500	36,000	+0.01(+11.11%)
May 28, 2019	0.0450	0.0450	0.0450	0.0450	4,000	+0.00(+0.00%)
May 23, 2019		0.0450	0.0450	0.0450	0	-0.01(-18.18%)
May 16, 2019		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 15, 2019	0.0550	0.0550	0.0550	0.0550	2,000	+0.00(+0.00%)
May 14, 2019	0.0550	0.0550	0.0550	0.0550	53,200	+0.00(+0.00%)
May 10, 2019		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 08, 2019		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 07, 2019	0.0550	0.0550	0.0550	0.0550	112,000	+0.00(+10.00%)
May 06, 2019	0.0500	0.0500	0.0500	0.0500	79,000	+0.00(+0.00%)
May 03, 2019	0.0500	0.0500	0.0500	0.0500	4,800	+0.00(+0.00%)
Apr 30, 2019		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Apr 26, 2019		0.0500	0.0500	0.0500	0	-0.00(-9.09%)
Apr 25, 2019	0.0500	0.0550	0.0500	0.0550	96,000	+0.00(+10.00%)
Apr 24, 2019	0.0500	0.0550	0.0500	0.0500	93,000	+0.00(+0.00%)
Apr 23, 2019	0.0500	0.0500	0.0500	0.0500	112,000	-0.00(-9.09%)
Apr 17, 2019		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
Apr 16, 2019	0.0500	0.0550	0.0500	0.0550	74,000	+0.00(+10.00%)
Apr 15, 2019	0.0500	0.0500	0.0500	0.0500	10,000	+0.00(+0.00%)
Apr 12, 2019	0.0500	0.0500	0.0500	0.0500	93,650	-0.00(-9.09%)
Apr 11, 2019	0.0550	0.0550	0.0550	0.0550	244,500	+0.00(+0.00%)
Apr 10, 2019	0.0550	0.0550	0.0550	0.0550	102,000	-0.00(-8.33%)
Apr 09, 2019	0.0600	0.0600	0.0600	0.0600	141,980	+0.00(+0.00%)
Apr 05, 2019		0.0600	0.0600	0.0600	0	+0.00(+9.09%)
Apr 04, 2019	0.0600	0.0600	0.0550	0.0550	53,275	-0.00(-8.33%)
Apr 02, 2019		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 01, 2019	0.0600	0.0600	0.0550	0.0600	40,187	+0.00(+9.09%)
Mar 29, 2019	0.0550	0.0600	0.0550	0.0550	30,700	+0.00(+0.00%)
Mar 28, 2019	0.0550	0.0550	0.0550	0.0550	20,000	-0.00(-8.33%)
Mar 27, 2019	0.0600	0.0600	0.0600	0.0600	20,000	+0.00(+0.00%)
Mar 26, 2019	0.0600	0.0600	0.0600	0.0600	146,300	+0.00(+9.09%)
Mar 25, 2019	0.0550	0.0550	0.0550	0.0550	9,000	+0.00(+0.00%)
Mar 22, 2019	0.0550	0.0550	0.0550	0.0550	114,000	-0.00(-8.33%)
Mar 21, 2019	0.0600	0.0600	0.0600	0.0600	30,000	+0.00(+0.00%)
Mar 19, 2019		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Mar 18, 2019	0.0600	0.0600	0.0600	0.0600	10,000	-0.01(-7.69%)
Mar 15, 2019	0.0600	0.0650	0.0600	0.0650	43,000	+0.01(+8.33%)
Mar 14, 2019	0.0600	0.0600	0.0600	0.0600	79,000	-0.01(-7.69%)
Mar 13, 2019	0.0650	0.0650	0.0600	0.0650	27,000	+0.00(+0.00%)
Mar 12, 2019	0.0700	0.0700	0.0650	0.0650	56,000	-0.01(-7.14%)
Mar 11, 2019	0.0700	0.0750	0.0700	0.0700	115,000	+0.00(+0.00%)
Mar 08, 2019	0.0700	0.0700	0.0700	0.0700	9,000	-0.00(-6.67%)
Mar 07, 2019	0.0750	0.0750	0.0750	0.0750	4,000	-0.01(-6.25%)
Mar 06, 2019	0.0800	0.0800	0.0800	0.0800	7,000	+0.00(+0.00%)
Mar 05, 2019	0.0800	0.0800	0.0800	0.0800	33,200	-0.01(-11.11%)
Mar 04, 2019	0.0800	0.0900	0.0800	0.0900	132,000	+0.00(+5.88%)
Mar 01, 2019	0.0800	0.0850	0.0800	0.0850	97,500	+0.00(+0.00%)
Feb 28, 2019	0.0800	0.0850	0.0800	0.0850	141,000	+0.01(+21.43%)
Feb 27, 2019	0.0700	0.0850	0.0650	0.0700	463,500	-0.00(-6.67%)
Feb 26, 2019	0.0850	0.0850	0.0650	0.0750	149,500	-0.01(-16.67%)
Feb 25, 2019	0.0850	0.0950	0.0850	0.0900	110,000	+0.01(+12.50%)
Feb 22, 2019	0.0800	0.0800	0.0800	0.0800	15,338	+0.00(+0.00%)
Feb 21, 2019	0.0850	0.0850	0.0800	0.0800	20,000	-0.01(-5.88%)
Feb 20, 2019	0.0800	0.0850	0.0800	0.0850	27,424	+0.01(+6.25%)
Feb 13, 2019		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Feb 12, 2019	0.0800	0.0900	0.0800	0.0800	76,500	+0.00(+0.00%)
Feb 11, 2019	0.0800	0.0900	0.0800	0.0800	76,625	+0.00(+0.00%)
Feb 08, 2019	0.0750	0.0800	0.0750	0.0800	60,229	+0.00(+0.00%)
Feb 07, 2019	0.0800	0.0800	0.0800	0.0800	3,731	+0.00(+0.00%)
Feb 06, 2019	0.0700	0.0850	0.0700	0.0800	272,633	+0.01(+6.67%)
Feb 05, 2019	0.0750	0.0800	0.0700	0.0750	202,000	+0.00(+7.14%)
Feb 04, 2019	0.0600	0.0700	0.0600	0.0700	123,500	+0.01(+7.69%)
Feb 01, 2019	0.0650	0.0650	0.0650	0.0650	54,000	+0.00(+0.00%)
Jan 31, 2019	0.0650	0.0650	0.0600	0.0650	94,236	+0.00(+0.00%)
Jan 29, 2019		0.0650	0.0650	0.0650	0	+0.01(+8.33%)
Jan 28, 2019	0.0650	0.0650	0.0600	0.0600	41,000	-0.01(-7.69%)
Jan 25, 2019	0.0650	0.0650	0.0650	0.0650	25,000	+0.00(+0.00%)
Jan 24, 2019	0.0650	0.0650	0.0650	0.0650	37,000	+0.00(+0.00%)
Jan 23, 2019	0.0650	0.0650	0.0650	0.0650	20,000	+0.01(+8.33%)
Jan 22, 2019	0.0600	0.0650	0.0600	0.0600	96,400	-0.01(-14.29%)
Jan 18, 2019		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Jan 17, 2019	0.0700	0.0700	0.0700	0.0700	100,000	+0.00(+0.00%)
Jan 16, 2019	0.0650	0.0700	0.0600	0.0700	26,000	+0.00(+0.00%)
Jan 15, 2019	0.0600	0.0750	0.0600	0.0700	127,000	+0.01(+7.69%)
Jan 14, 2019	0.0500	0.0700	0.0500	0.0650	633,125	+0.00(+0.00%)
Jan 11, 2019	0.0600	0.0650	0.0600	0.0650	46,500	+0.01(+8.33%)
Jan 10, 2019	0.0650	0.0650	0.0600	0.0600	62,000	-0.01(-7.69%)
Jan 09, 2019	0.0650	0.0650	0.0650	0.0650	65,000	+0.01(+8.33%)
Jan 08, 2019	0.0600	0.0650	0.0600	0.0600	407,833	+0.00(+0.00%)
Jan 07, 2019	0.0550	0.0600	0.0550	0.0600	59,000	+0.00(+9.09%)
Jan 04, 2019	0.0500	0.0550	0.0500	0.0550	96,000	+0.00(+10.00%)
Jan 02, 2019		0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Dec 31, 2018		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Dec 28, 2018	0.0450	0.0450	0.0450	0.0450	6,000	+0.00(+0.00%)
Dec 27, 2018	0.0500	0.0500	0.0450	0.0450	80,000	-0.01(-10.00%)
Dec 21, 2018		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Dec 20, 2018	0.0500	0.0500	0.0500	0.0500	200,625	+0.00(+0.00%)
Dec 19, 2018	0.0500	0.0500	0.0450	0.0500	137,000	+0.00(+0.00%)
Dec 18, 2018	0.0550	0.0550	0.0450	0.0500	615,000	-0.00(-9.09%)
Dec 17, 2018	0.0550	0.0550	0.0550	0.0550	177,200	+0.00(+0.00%)
Dec 14, 2018	0.0550	0.0550	0.0550	0.0550	50,000	-0.00(-8.33%)
Dec 13, 2018	0.0600	0.0600	0.0600	0.0600	20,000	-0.01(-7.69%)
Dec 12, 2018	0.0650	0.0650	0.0650	0.0650	55,650	+0.00(+0.00%)
Dec 11, 2018	0.0550	0.0650	0.0550	0.0650	105,000	+0.01(+8.33%)
Dec 10, 2018	0.0600	0.0650	0.0600	0.0600	39,857	+0.00(+0.00%)
Dec 07, 2018	0.0600	0.0650	0.0600	0.0600	94,350	+0.00(+0.00%)
Dec 05, 2018		0.0600	0.0600	0.0600	0	-0.01(-7.69%)
Dec 04, 2018	0.0800	0.0800	0.0550	0.0650	388,067	-0.02(-23.53%)
Dec 03, 2018	0.0750	0.0850	0.0750	0.0850	226,000	+0.01(+6.25%)
Nov 30, 2018	0.0850	0.0850	0.0750	0.0800	100,000	+0.00(+0.00%)
Nov 29, 2018	0.0800	0.0800	0.0800	0.0800	13,000	+0.00(+0.00%)
Nov 28, 2018	0.0850	0.0950	0.0800	0.0800	189,304	-0.01(-5.88%)
Nov 27, 2018	0.0850	0.0950	0.0800	0.0850	427,544	+0.00(+0.00%)
Nov 26, 2018	0.0800	0.0850	0.0750	0.0850	334,251	+0.01(+6.25%)
Nov 23, 2018	0.0750	0.0800	0.0700	0.0800	217,000	-0.01(-5.88%)
Nov 22, 2018	0.0850	0.0850	0.0750	0.0850	97,294	+0.01(+13.33%)
Nov 21, 2018	0.0900	0.0900	0.0750	0.0750	416,000	-0.01(-16.67%)
Nov 20, 2018	0.0850	0.0950	0.0850	0.0900	48,500	+0.00(+5.88%)
Nov 16, 2018		0.0850	0.0850	0.0850	0	-0.00(-5.56%)
Nov 15, 2018	0.0900	0.0900	0.0900	0.0900	10,000	-0.01(-5.26%)
Nov 14, 2018	0.0900	0.0950	0.0850	0.0950	170,875	+0.00(+0.00%)
Nov 13, 2018	0.1000	0.1000	0.0700	0.0950	644,700	-0.01(-5.00%)
Nov 12, 2018	0.1050	0.1050	0.1000	0.1000	40,000	-0.01(-9.09%)
Nov 08, 2018		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Nov 07, 2018	0.1100	0.1150	0.1100	0.1100	143,500	-0.01(-8.33%)
Nov 06, 2018	0.1100	0.1250	0.1100	0.1200	288,500	+0.01(+9.09%)
Nov 05, 2018	0.1100	0.1100	0.1100	0.1100	206,000	+0.00(+0.00%)
Nov 02, 2018	0.1150	0.1200	0.1100	0.1100	133,500	-0.01(-4.35%)
Nov 01, 2018	0.1150	0.1150	0.1150	0.1150	1,000	+0.00(+0.00%)
Oct 31, 2018	0.1200	0.1200	0.1100	0.1150	154,000	-0.00(-4.17%)
Oct 30, 2018	0.1200	0.1200	0.1150	0.1200	262,172	+0.00(+0.00%)
Oct 29, 2018	0.1200	0.1250	0.1200	0.1200	146,000	-0.01(-7.69%)
Oct 26, 2018	0.1250	0.1300	0.1250	0.1300	118,800	+0.01(+4.00%)
Oct 25, 2018	0.1250	0.1250	0.1250	0.1250	11,000	+0.00(+0.00%)
Oct 24, 2018	0.1250	0.1300	0.1200	0.1250	144,000	-0.01(-3.85%)
Oct 23, 2018	0.1200	0.1350	0.1200	0.1300	597,869	+0.01(+8.33%)
Oct 22, 2018	0.1200	0.1250	0.1100	0.1200	915,500	+0.00(+4.35%)
Oct 19, 2018	0.1200	0.1200	0.1150	0.1150	129,000	+0.00(+0.00%)
Oct 18, 2018	0.1150	0.1200	0.1150	0.1150	389,900	+0.01(+4.55%)
Oct 17, 2018	0.1100	0.1100	0.1050	0.1100	386,500	+0.00(+0.00%)
Oct 16, 2018	0.1050	0.1100	0.1000	0.1100	272,500	-0.01(-4.35%)
Oct 15, 2018	0.1100	0.1150	0.1050	0.1150	234,000	+0.01(+4.55%)
Oct 12, 2018	0.1200	0.1200	0.1100	0.1100	288,934	-0.01(-8.33%)
Oct 11, 2018	0.1200	0.1200	0.1200	0.1200	11,500	+0.00(+4.35%)
Oct 10, 2018	0.1150	0.1200	0.1150	0.1150	103,100	+0.01(+4.55%)
Oct 09, 2018	0.1200	0.1200	0.1100	0.1100	57,000	-0.01(-8.33%)
Oct 05, 2018		0.1200	0.1200	0.1200	0	-0.01(-4.00%)
Oct 04, 2018	0.1200	0.1250	0.1200	0.1250	300,000	+0.01(+8.70%)
Oct 03, 2018	0.1100	0.1150	0.1100	0.1150	74,000	+0.01(+4.55%)
Oct 02, 2018	0.1100	0.1100	0.1100	0.1100	2,500	+0.00(+0.00%)
Oct 01, 2018	0.1100	0.1100	0.1100	0.1100	2,500	-0.01(-4.35%)
Sep 28, 2018	0.1150	0.1150	0.1150	0.1150	20,000	+0.00(+0.00%)
Sep 27, 2018	0.1150	0.1200	0.1150	0.1150	241,500	+0.00(+0.00%)
Sep 26, 2018	0.1250	0.1250	0.1150	0.1150	93,000	-0.00(-4.17%)
Sep 25, 2018	0.1200	0.1200	0.1200	0.1200	40,500	-0.01(-4.00%)
Sep 24, 2018	0.1200	0.1250	0.1200	0.1250	97,500	+0.01(+4.17%)
Sep 21, 2018	0.1200	0.1200	0.1200	0.1200	13,200	-0.01(-4.00%)
Sep 20, 2018	0.1200	0.1300	0.1200	0.1250	155,500	+0.00(+0.00%)
Sep 19, 2018	0.1100	0.1250	0.1050	0.1250	36,000	+0.01(+13.64%)
Sep 18, 2018	0.1150	0.1150	0.1100	0.1100	79,500	-0.01(-4.35%)
Sep 14, 2018		0.1150	0.1150	0.1150	0	-0.00(-4.17%)
Sep 13, 2018	0.1150	0.1300	0.1100	0.1200	316,500	+0.00(+0.00%)
Sep 12, 2018	0.1200	0.1200	0.1200	0.1200	40,500	+0.00(+0.00%)
Sep 11, 2018	0.1200	0.1200	0.1200	0.1200	22,500	-0.01(-4.00%)
Sep 10, 2018	0.1250	0.1250	0.1250	0.1250	8,000	+0.00(+1.63%)
Sep 07, 2018	0.1250	0.1250	0.1230	0.1230	44,499	-0.00(-1.60%)
Sep 06, 2018	0.1200	0.1250	0.1200	0.1250	20,999	-0.01(-3.85%)
Sep 05, 2018	0.1300	0.1300	0.1250	0.1300	34,500	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Jaxon Mng Inc (TSV: JAX )

Historical Prices

Popular Pages